18,150€
-0,55%
Echtzeit-Aktienkurs Woolworths Group Ltd.
Bid:
Ask:
Aktienkurse zur Woolworths Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,25 | 18,30 | 18,10 | 18,15 | -0,55% | - |
| 19.12.2024 | 18,50 | 18,50 | 18,15 | 18,25 | -1,35% | - |
| 18.12.2024 | 18,50 | 18,60 | 18,40 | 18,50 | 0,00% | - |
| 17.12.2024 | 18,60 | 18,70 | 18,45 | 18,50 | -0,54% | - |
| 16.12.2024 | 18,45 | 18,60 | 18,45 | 18,60 | 0,81% | - |
| 13.12.2024 | 18,45 | 18,55 | 18,45 | 18,45 | 0,00% | - |
| 12.12.2024 | 18,45 | 18,55 | 18,35 | 18,45 | 0,54% | - |
| 11.12.2024 | 18,35 | 18,45 | 18,25 | 18,35 | 0,00% | - |
| 10.12.2024 | 18,40 | 18,45 | 18,35 | 18,35 | -0,27% | 30,00 |
| 09.12.2024 | 18,05 | 18,45 | 18,05 | 18,40 | 1,94% | - |
| 06.12.2024 | 18,45 | 18,45 | 18,05 | 18,05 | -2,17% | - |
| 05.12.2024 | 18,40 | 18,45 | 18,35 | 18,45 | 0,27% | - |
| 04.12.2024 | 18,50 | 18,50 | 18,30 | 18,40 | -0,54% | - |
| 03.12.2024 | 18,50 | 18,65 | 18,50 | 18,50 | 0,00% | - |
| 02.12.2024 | 18,55 | 18,65 | 18,45 | 18,50 | -0,27% | - |
| 29.11.2024 | 18,75 | 18,75 | 18,45 | 18,55 | -1,07% | - |
| 28.11.2024 | 18,55 | 18,75 | 18,55 | 18,75 | 1,08% | - |
| 27.11.2024 | 18,55 | 18,65 | 18,50 | 18,55 | 0,00% | - |
| 26.11.2024 | 18,65 | 18,65 | 18,45 | 18,55 | -0,54% | - |
| 25.11.2024 | 18,70 | 18,75 | 18,60 | 18,65 | -0,27% | - |
| 22.11.2024 | 18,65 | 18,75 | 18,50 | 18,70 | 0,27% | - |
| 21.11.2024 | 18,65 | 18,65 | 18,40 | 18,65 | 0,00% | - |
| 20.11.2024 | 18,75 | 18,75 | 18,55 | 18,65 | -0,53% | - |
| 19.11.2024 | 18,40 | 18,75 | 18,40 | 18,75 | 1,90% | - |
| 18.11.2024 | 18,00 | 18,45 | 18,00 | 18,40 | 2,22% | - |
| 15.11.2024 | 17,95 | 18,10 | 17,95 | 18,00 | 0,28% | - |
| 14.11.2024 | 18,10 | 18,10 | 17,85 | 17,95 | -0,83% | - |
| 13.11.2024 | 18,25 | 18,25 | 17,95 | 18,10 | -0,82% | - |
| 12.11.2024 | 18,25 | 18,30 | 18,15 | 18,25 | 0,00% | - |
| 11.11.2024 | 18,30 | 18,30 | 18,10 | 18,25 | -0,27% | - |
| 08.11.2024 | 18,35 | 18,50 | 18,25 | 18,30 | -0,27% | - |
| 07.11.2024 | 18,40 | 18,40 | 18,25 | 18,35 | -0,27% | - |
| 06.11.2024 | 18,10 | 18,45 | 18,05 | 18,40 | 1,66% | - |
| 05.11.2024 | 18,00 | 18,10 | 17,95 | 18,10 | 0,56% | 137,00 |
| 04.11.2024 | 18,20 | 18,20 | 17,95 | 18,00 | -1,10% | - |
| 01.11.2024 | 18,10 | 18,25 | 17,95 | 18,20 | 0,55% | - |
| 31.10.2024 | 18,70 | 18,70 | 18,10 | 18,10 | -3,21% | - |
| 30.10.2024 | 19,85 | 19,85 | 18,65 | 18,70 | -5,79% | - |
| 29.10.2024 | 20,00 | 20,05 | 19,85 | 19,85 | -0,75% | - |
| 28.10.2024 | 20,00 | 20,10 | 19,90 | 20,00 | 0,00% | - |
| 25.10.2024 | 20,40 | 20,40 | 19,90 | 20,00 | -1,96% | - |
| 24.10.2024 | 20,20 | 20,50 | 20,20 | 20,40 | 0,99% | - |
| 23.10.2024 | 20,20 | 20,50 | 20,20 | 20,20 | 0,00% | - |
| 22.10.2024 | 20,20 | 20,30 | 20,05 | 20,20 | 0,00% | - |
| 21.10.2024 | 20,20 | 20,30 | 20,05 | 20,20 | 0,00% | - |
| 18.10.2024 | 20,15 | 20,30 | 20,15 | 20,20 | 0,25% | - |
| 17.10.2024 | 20,00 | 20,20 | 20,00 | 20,15 | 0,75% | 250,00 |
| 16.10.2024 | 19,90 | 20,20 | 19,90 | 20,00 | -0,99% | - |
| 15.10.2024 | 20,20 | 20,40 | 20,15 | 20,20 | 0,25% | - |
| 14.10.2024 | 20,60 | 20,60 | 20,10 | 20,15 | -2,18% | - |
| 11.10.2024 | 20,40 | 20,60 | 20,30 | 20,60 | 0,98% | - |
| 10.10.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | - |
| 09.10.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 08.10.2024 | 20,20 | 20,30 | 20,05 | 20,20 | 0,00% | - |
| 07.10.2024 | 20,40 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 04.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 03.10.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 02.10.2024 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 01.10.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 30.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 27.09.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | 20,00 |
| 26.09.2024 | 20,50 | 20,70 | 20,40 | 20,60 | 1,98% | - |
| 25.09.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 24.09.2024 | 20,80 | 20,80 | 20,20 | 20,40 | -1,92% | - |
| 23.09.2024 | 21,40 | 21,40 | 20,60 | 20,80 | -2,80% | - |
| 20.09.2024 | 21,70 | 21,70 | 21,20 | 21,40 | -1,38% | - |
| 19.09.2024 | 21,20 | 21,80 | 21,20 | 21,70 | 2,36% | - |
| 18.09.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 17.09.2024 | 21,40 | 21,60 | 21,20 | 21,40 | 0,00% | - |
| 16.09.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 13.09.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 12.09.2024 | 20,90 | 21,10 | 20,80 | 21,00 | -0,47% | - |
| 11.09.2024 | 20,80 | 21,20 | 20,70 | 21,10 | 0,48% | - |
| 10.09.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 0,48% | - |
| 09.09.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 1,46% | - |
| 06.09.2024 | 20,80 | 21,20 | 20,60 | 20,60 | -0,96% | - |
| 05.09.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 04.09.2024 | 20,90 | 21,00 | 20,70 | 20,80 | -0,48% | - |
| 03.09.2024 | 21,20 | 21,30 | 20,90 | 20,90 | -4,57% | - |
| 02.09.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 30.08.2024 | 21,80 | 21,90 | 21,40 | 21,50 | -1,38% | - |
| 29.08.2024 | 22,10 | 22,10 | 21,70 | 21,80 | -1,36% | - |
| 28.08.2024 | 21,50 | 22,30 | 21,50 | 22,10 | 2,79% | - |
| 27.08.2024 | 21,80 | 21,80 | 21,40 | 21,50 | -1,38% | - |
| 26.08.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 23.08.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 22.08.2024 | 21,40 | 21,70 | 21,40 | 21,40 | 0,00% | - |
| 21.08.2024 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 20.08.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 19.08.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 118,00 |
| 16.08.2024 | 20,80 | 21,10 | 20,80 | 21,00 | 0,96% | - |
| 15.08.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | - |
| 14.08.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 12.08.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | - |
| 09.08.2024 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 08.08.2024 | 19,95 | 20,60 | 19,95 | 20,60 | 3,26% | - |
| 07.08.2024 | 20,20 | 20,40 | 19,90 | 19,95 | -0,75% | - |
| 06.08.2024 | 19,70 | 20,30 | 19,70 | 20,10 | 2,03% | - |
| 05.08.2024 | 20,40 | 20,40 | 19,45 | 19,70 | -3,43% | - |